美诺华（603538）历史行情

以下为美诺华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	28.860	28.450	28.990	26.610	-1.010	-3.428%	6,512.73万	18.23亿	19.330%
2026-10-08	29.000	29.460	29.720	27.820	0.870	3.043%	86.50万	0.00亿	0.000%
2026-10-07	26.510	28.590	28.590	25.990	2.600	10.004%	4,755.19万	13.24亿	14.114%
2026-10-06	26.510	28.590	28.590	25.990	2.600	10.004%	4,755.19万	13.24亿	14.114%
2026-10-05	26.510	28.590	28.590	25.990	2.600	10.004%	4,755.19万	13.24亿	14.114%
2026-10-02	26.510	28.590	28.590	25.990	2.600	10.004%	4,755.19万	13.24亿	14.114%
2026-10-01	26.510	28.590	28.590	25.990	2.600	10.004%	4,755.19万	13.24亿	14.114%
2026-09-30	26.510	28.590	28.590	25.990	2.600	10.004%	47.55万	0.00亿	0.000%
2026-09-29	26.120	25.990	27.860	25.680	-0.140	-0.536%	37.24万	0.00亿	0.000%
2026-09-28	26.760	26.130	27.350	25.950	-0.630	-2.354%	23.41万	0.00亿	0.000%
2026-09-27	27.600	26.760	28.310	26.750	-1.020	-3.672%	3,485.79万	9.48亿	10.346%
2026-09-24	27.600	26.760	28.310	26.750	-1.020	-3.672%	34.86万	0.00亿	0.000%
2026-09-23	28.300	27.780	29.000	27.500	-1.040	-3.609%	45.61万	0.00亿	0.000%
2026-09-22	27.500	28.820	29.390	27.310	0.920	3.297%	71.13万	0.00亿	0.000%
2026-09-21	27.070	27.900	28.150	27.020	1.290	4.848%	51.86万	0.00亿	0.000%
2026-09-18	25.950	26.610	27.090	25.810	0.660	2.543%	36.70万	0.00亿	0.000%
2026-09-17	25.490	25.950	26.180	25.350	0.380	1.486%	26.46万	0.00亿	0.000%
2026-09-16	25.460	25.570	25.750	24.900	0.330	1.307%	21.40万	0.00亿	0.000%
2026-09-15	25.700	25.240	26.190	25.200	-0.570	-2.208%	20.06万	0.00亿	0.000%
2026-09-14	25.520	25.810	25.850	25.000	0.390	1.534%	22.61万	0.00亿	0.000%
2026-09-11	25.970	25.420	26.100	25.080	-1.040	-3.930%	27.37万	0.00亿	0.000%
2026-09-10	27.070	26.460	27.170	25.900	-0.740	-2.721%	29.12万	0.00亿	0.000%
2026-09-09	28.080	27.200	28.400	27.040	-0.870	-3.099%	39.74万	0.00亿	0.000%
2026-09-08	27.510	28.070	28.210	26.990	0.610	2.221%	47.25万	0.00亿	0.000%
2026-09-07	27.400	27.460	27.800	27.110	0.140	0.512%	33.94万	0.00亿	0.000%
2026-09-04	29.000	27.320	29.200	27.070	-1.170	-4.107%	61.45万	0.00亿	0.000%
2026-09-03	25.870	28.490	28.490	25.840	2.590	10.000%	64.92万	0.00亿	0.000%
2026-09-02	26.300	25.900	26.440	25.850	-0.400	-1.521%	20.85万	0.00亿	0.000%
2026-09-01	26.450	26.300	26.470	25.840	-0.150	-0.567%	26.42万	0.00亿	0.000%
2026-08-31	26.700	26.450	27.100	25.800	-0.850	-3.114%	40.23万	0.00亿	0.000%
2026-08-28	27.110	27.300	27.900	26.610	0.200	0.738%	46.21万	0.00亿	0.000%
2026-08-27	26.110	27.100	27.900	26.000	0.940	3.593%	57.16万	0.00亿	0.000%
2026-08-26	26.950	26.160	27.800	25.930	-0.800	-2.967%	42.10万	0.00亿	0.000%
2026-08-25	25.650	26.960	27.900	25.600	0.560	2.121%	49.09万	0.00亿	0.000%
2026-08-24	27.500	26.400	27.630	25.660	-2.110	-7.401%	66.22万	0.00亿	0.000%
2026-08-21	29.920	28.510	30.000	28.510	-3.170	-10.006%	43.16万	0.00亿	0.000%
2026-08-20	31.280	31.680	32.670	30.000	1.750	5.847%	85.08万	0.00亿	0.000%
2026-08-19	30.100	29.930	32.120	29.700	-0.820	-2.667%	70.15万	0.00亿	0.000%
2026-08-18	31.150	30.750	32.280	30.530	-0.390	-1.252%	57.78万	0.00亿	0.000%
2026-08-17	30.480	31.140	31.980	28.900	0.930	3.078%	73.77万	0.00亿	0.000%
2026-08-14	31.650	30.210	32.370	29.400	-2.360	-7.246%	82.16万	0.00亿	0.000%
2026-08-13	35.000	32.570	35.000	31.630	-0.760	-2.280%	113.61万	0.00亿	0.000%
2026-08-12	31.010	33.330	33.330	30.480	3.030	10.000%	44.03万	0.00亿	0.000%
2026-08-11	28.600	30.300	31.420	28.580	1.100	3.767%	87.53万	0.00亿	0.000%
2026-08-10	29.600	29.200	30.500	28.330	0.000	0.000%	84.59万	0.00亿	0.000%
2026-08-07	27.660	29.200	29.320	27.270	1.810	6.608%	75.90万	0.00亿	0.000%
2026-08-06	28.200	27.390	28.280	26.770	-0.180	-0.653%	53.46万	0.00亿	0.000%
2026-08-05	26.670	27.570	27.600	26.500	0.770	2.873%	44.35万	0.00亿	0.000%
2026-08-04	25.900	26.800	27.090	25.830	1.370	5.387%	53.11万	0.00亿	0.000%
2026-08-03	24.720	25.430	25.800	24.200	0.710	2.872%	42.18万	0.00亿	0.000%
2026-07-31	23.210	24.720	25.260	23.140	0.730	3.043%	48.17万	0.00亿	0.000%
2026-07-30	25.300	23.990	26.370	23.770	-1.070	-4.270%	52.67万	0.00亿	0.000%
2026-07-29	26.710	25.060	26.900	24.690	-1.640	-6.142%	54.76万	0.00亿	0.000%
2026-07-28	27.210	26.700	29.060	26.500	-1.010	-3.645%	52.28万	0.00亿	0.000%
2026-07-27	26.310	27.710	28.280	25.580	1.540	5.885%	67.22万	0.00亿	0.000%
2026-07-24	28.120	26.170	28.680	26.160	-2.690	-9.321%	73.35万	0.00亿	0.000%
2026-07-23	28.520	28.860	30.250	27.820	-0.370	-1.266%	75.06万	0.00亿	0.000%
2026-07-22	27.400	29.230	30.500	27.200	1.270	4.542%	82.99万	0.00亿	0.000%
2026-07-21	28.080	27.960	29.370	27.960	-3.110	-10.010%	71.10万	0.00亿	0.000%
2026-07-20	31.070	31.070	34.200	31.070	-3.450	-9.994%	71.13万	0.00亿	0.000%
2026-07-17	37.000	34.520	37.880	34.520	-3.830	-9.987%	45.69万	0.00亿	0.000%
2026-07-16	37.800	38.350	42.790	37.500	-0.650	-1.667%	118.08万	0.00亿	0.000%
2026-07-15	34.050	39.000	39.000	34.050	3.550	10.014%	102.52万	0.00亿	0.000%
2026-07-14	31.200	35.450	35.900	29.800	2.450	7.424%	106.06万	0.00亿	0.000%
2026-07-13	31.000	33.000	33.000	29.860	2.120	6.865%	101.53万	0.00亿	0.000%
2026-07-10	27.800	30.880	30.880	27.310	2.810	10.011%	71.53万	0.00亿	0.000%
2026-07-09	26.210	28.070	29.790	25.230	0.088	0.314%	78.86万	0.00亿	0.000%
2026-07-08	30.982	27.982	31.096	27.982	-3.122	-10.037%	53.78万	0.00亿	0.000%
2026-07-07	30.389	31.104	32.561	30.389	1.515	5.120%	79.99万	0.00亿	0.000%
2026-07-06	26.754	29.589	30.382	26.754	1.978	7.164%	71.94万	0.00亿	0.000%
2026-07-03	30.382	27.611	30.389	26.468	-0.414	-1.477%	73.98万	0.00亿	0.000%
2026-07-02	27.211	28.025	28.025	26.946	2.557	10.040%	9.93万	0.00亿	0.000%
2026-07-01	23.175	25.468	25.468	23.068	2.329	10.065%	14.46万	0.00亿	0.000%
2026-06-30	23.875	23.139	24.068	23.039	-1.222	-5.016%	20.98万	0.00亿	0.000%
2026-06-29	23.461	24.361	25.032	22.489	1.557	6.828%	31.00万	0.00亿	0.000%
2026-06-26	24.175	22.804	24.404	22.782	-1.528	-6.280%	17.23万	0.00亿	0.000%
2026-06-25	25.261	24.332	25.446	24.175	-0.914	-3.620%	21.52万	0.00亿	0.000%
2026-06-24	26.004	25.246	26.632	25.246	-1.522	-5.686%	23.89万	0.00亿	0.000%
2026-06-23	26.518	26.768	28.082	26.518	0.250	0.943%	25.88万	0.00亿	0.000%
2026-06-22	26.339	26.518	26.675	25.546	-0.457	-1.694%	20.08万	0.00亿	0.000%
2026-06-18	26.718	26.975	27.411	26.325	0.086	0.320%	17.26万	0.00亿	0.000%
2026-06-17	26.882	26.889	27.232	26.625	-0.157	-0.580%	13.31万	0.00亿	0.000%
2026-06-16	27.746	27.046	27.889	26.596	-0.715	-2.576%	14.90万	0.00亿	0.000%
2026-06-15	27.032	27.761	27.775	26.789	0.443	1.622%	16.30万	0.00亿	0.000%
2026-06-12	26.839	27.318	27.789	26.346	1.007	3.827%	19.43万	0.00亿	0.000%
2026-06-11	27.389	26.311	27.604	26.225	-1.078	-3.936%	21.51万	0.00亿	0.000%
2026-06-10	27.539	27.389	28.161	27.168	-0.786	-2.790%	16.35万	0.00亿	0.000%
2026-06-09	27.796	28.175	28.246	27.046	0.543	1.965%	18.91万	0.00亿	0.000%
2026-06-08	27.754	27.632	29.025	26.925	-0.586	-2.077%	24.32万	0.00亿	0.000%
2026-06-05	31.332	28.218	31.746	28.061	-1.828	-6.084%	28.20万	0.00亿	0.000%
2026-06-04	30.611	30.046	31.461	29.868	-0.750	-2.435%	19.75万	0.00亿	0.000%
2026-06-03	30.375	30.796	31.789	29.854	-0.558	-1.780%	27.64万	0.00亿	0.000%
2026-06-02	33.046	31.354	34.104	31.339	-1.814	-5.469%	29.25万	0.00亿	0.000%
2026-06-01	30.975	33.168	33.796	30.975	1.079	3.363%	29.44万	0.00亿	0.000%
2026-05-29	32.696	32.089	34.032	31.675	-0.300	-0.926%	28.55万	0.00亿	0.000%
2026-05-28	33.461	32.389	33.889	31.825	-0.686	-2.074%	31.92万	0.00亿	0.000%
2026-05-27	30.911	33.075	33.075	30.911	3.014	10.026%	31.69万	0.00亿	0.000%
2026-05-26	32.032	30.061	32.318	29.889	-2.685	-8.199%	43.67万	0.00亿	0.000%
2026-05-25	35.018	32.746	35.018	32.318	-3.172	-8.831%	47.20万	0.00亿	0.000%
2026-05-22	37.346	35.918	38.096	35.246	-1.936	-5.114%	37.42万	0.00亿	0.000%
2026-05-21	37.239	37.854	39.039	37.175	0.093	0.246%	43.63万	0.00亿	0.000%
2026-05-20	35.982	37.761	38.132	35.625	1.600	4.425%	36.86万	0.00亿	0.000%
2026-05-19	35.739	36.161	37.196	35.111	0.465	1.303%	32.73万	0.00亿	0.000%
2026-05-18	36.325	35.696	37.254	35.461	-0.479	-1.324%	29.44万	0.00亿	0.000%
2026-05-15	36.318	36.175	37.754	35.261	-1.307	-3.487%	36.63万	0.00亿	0.000%
2026-05-14	39.196	37.482	40.604	37.482	-2.407	-6.034%	43.76万	0.00亿	0.000%
2026-05-13	38.568	39.889	40.711	38.154	1.421	3.694%	46.80万	0.00亿	0.000%
2026-05-12	39.904	38.468	40.246	37.111	-2.371	-5.806%	60.58万	0.00亿	0.000%
2026-05-11	44.175	40.839	45.246	40.839	-4.550	-10.024%	62.30万	0.00亿	0.000%
2026-05-08	43.461	45.389	45.854	40.604	1.464	3.333%	62.92万	0.00亿	0.000%
2026-05-07	49.175	43.925	50.168	43.925	-4.893	-10.023%	75.60万	0.00亿	0.000%
2026-05-06	46.068	48.818	48.968	44.646	4.314	9.694%	56.18万	0.00亿	0.000%
2026-04-30	44.882	44.504	45.211	42.132	-2.028	-4.358%	59.41万	0.00亿	0.000%
2026-04-29	43.646	46.532	46.532	42.639	3.700	8.638%	62.11万	0.00亿	0.000%
2026-04-28	39.889	42.832	43.818	39.468	2.657	6.614%	57.23万	0.00亿	0.000%
2026-04-27	40.246	40.175	42.304	39.032	-0.843	-2.055%	54.13万	0.00亿	0.000%
2026-04-24	39.175	41.018	42.318	38.532	1.450	3.665%	59.38万	0.00亿	0.000%
2026-04-23	36.254	39.568	39.568	35.518	3.607	10.030%	62.45万	0.00亿	0.000%
2026-04-22	36.675	35.961	38.461	34.668	-1.450	-3.876%	57.31万	0.00亿	0.000%
2026-04-21	36.518	37.411	38.625	35.961	0.800	2.185%	55.36万	0.00亿	0.000%
2026-04-20	37.989	36.611	38.111	36.139	-0.778	-2.081%	48.82万	0.00亿	0.000%
2026-04-17	39.889	37.389	40.025	37.246	-2.500	-6.267%	58.98万	0.00亿	0.000%
2026-04-16	39.532	39.889	40.811	38.611	0.357	0.903%	65.72万	0.00亿	0.000%
2026-04-15	36.254	39.532	39.932	35.732	3.243	8.937%	69.94万	0.00亿	0.000%
2026-04-14	34.225	36.289	36.882	33.318	2.064	6.031%	64.29万	0.00亿	0.000%
2026-04-13	35.246	34.225	35.746	33.296	0.000	0.000%	69.48万	0.00亿	0.000%
2026-04-10	33.789	35.311	35.639	31.682	0.000	0.000%	90.51万	0.00亿	0.000%
2026-04-09	33.104	32.389	33.861	28.439	0.000	0.000%	99.20万	0.00亿	0.000%
2026-04-08	30.775	30.775	30.775	30.775	0.000	0.000%	16.87万	0.00亿	0.000%
2026-04-07	29.032	27.968	30.439	27.125	0.000	0.000%	65.67万	0.00亿	0.000%
2026-04-03	28.604	28.461	31.625	28.461	0.000	0.000%	89.68万	0.00亿	0.000%
2026-04-02	27.396	30.118	31.154	26.832	0.000	0.000%	94.70万	0.00亿	0.000%
2026-04-01	29.104	28.311	29.689	26.182	0.000	0.000%	87.53万	0.00亿	0.000%